NYSE - Nasdaq Real Time Price • USD
TransDigm Group Incorporated (TDG)
At close: April 19 at 4:00 PM EDT
After hours: April 19 at 7:11 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TDG240517C00705000 | 11/9/2023 2:31 PM | 705 | 230.00 | 296.30 | 306.20 | 0.00 | 0.00% | - | 0 | 0.00% |
| TDG240517C00740000 | 11/9/2023 2:31 PM | 740 | 230.00 | 0.00 | 0.00 | 0.00 | 0.00% | - | - | 0.00% |
| TDG240517C00775000 | 11/20/2023 5:05 AM | 775 | 123.00 | - | - | 0.00 | 0.00% | - | - | 0.00% |
| TDG240517C00785000 | 11/14/2023 8:08 PM | 785 | 219.20 | 221.60 | 231.60 | 0.00 | 0.00% | - | 1 | 0.00% |
| TDG240517C00795000 | 11/9/2023 4:07 PM | 795 | 198.20 | 215.90 | 225.50 | 0.00 | 0.00% | - | 1 | 0.00% |
| TDG240517C00810000 | 9/19/2023 2:40 PM | 810 | 123.00 | 98.50 | 103.30 | 0.00 | 0.00% | - | 1 | 0.00% |
| TDG240517C00830000 | 11/9/2023 4:07 PM | 830 | 198.20 | 0.00 | 0.00 | 0.00 | 0.00% | - | 1 | 0.00% |
| TDG240517C00855000 | 10/23/2023 2:47 PM | 855 | 53.63 | 159.60 | 165.00 | 0.00 | 0.00% | - | 1 | 0.00% |
| TDG240517C00890000 | 10/23/2023 2:47 PM | 890 | 53.63 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| TDG240517C00905000 | 11/2/2023 6:33 PM | 905 | 46.50 | 116.50 | 123.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| TDG240517C00925000 | 11/13/2023 7:13 PM | 925 | 104.07 | 129.50 | 135.70 | 0.00 | 0.00% | - | 1 | 0.00% |
| TDG240517C00940000 | 11/2/2023 6:33 PM | 940 | 46.50 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| TDG240517C00945000 | 1/31/2024 8:59 PM | 945 | 179.30 | 249.00 | 259.00 | 0.00 | 0.00% | - | 1 | 68.79% |
| TDG240517C00955000 | 11/7/2023 4:28 PM | 955 | 33.90 | 83.70 | 89.60 | 0.00 | 0.00% | - | 3 | 0.00% |
| TDG240517C00960000 | 11/13/2023 7:13 PM | 960 | 104.07 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| TDG240517C00965000 | 12/15/2023 3:05 PM | 965 | 82.50 | 110.00 | 117.40 | 0.00 | 0.00% | 2 | 2 | 0.00% |
| TDG240517C00975000 | 2/5/2024 3:52 PM | 975 | 184.10 | 205.00 | 213.50 | 0.00 | 0.00% | 1 | 2 | 34.92% |
| TDG240517C00985000 | 2/27/2024 8:20 PM | 985 | 209.38 | 252.10 | 260.00 | 0.00 | 0.00% | 6 | 4 | 109.36% |
| TDG240517C00990000 | 11/7/2023 4:28 PM | 990 | 33.90 | 0.00 | 0.00 | 0.00 | 0.00% | - | 3 | 0.00% |
| TDG240517C00995000 | 12/20/2023 6:12 PM | 995 | 70.80 | 107.30 | 115.00 | 0.00 | 0.00% | 2 | 3 | 0.00% |
| TDG240517C01000000 | 1/19/2024 8:23 PM | 1000 | 107.00 | 167.00 | 175.00 | 0.00 | 0.00% | 1 | 2 | 0.00% |
| TDG240517C01005000 | 1/19/2024 2:31 PM | 1005 | 104.58 | 162.00 | 169.90 | 0.00 | 0.00% | 1 | 7 | 0.00% |
| TDG240517C01015000 | 2/7/2024 8:47 PM | 1015 | 166.57 | 166.00 | 172.50 | 0.00 | 0.00% | 1 | 15 | 0.00% |
| TDG240517C01025000 | 2/22/2024 6:00 PM | 1025 | 186.00 | 216.20 | 225.00 | 0.00 | 0.00% | 1 | 5 | 100.66% |
| TDG240517C01030000 | 11/7/2023 8:37 PM | 1030 | 25.70 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 1 | 0.00% |
| TDG240517C01035000 | 1/18/2024 4:49 PM | 1035 | 72.60 | 137.00 | 145.00 | 0.00 | 0.00% | 1 | 50 | 0.00% |
| TDG240517C01045000 | 3/11/2024 2:11 PM | 1045 | 127.65 | 182.00 | 191.00 | 0.00 | 0.00% | 4 | 8 | 80.74% |
| TDG240517C01050000 | 9/28/2023 4:31 PM | 1050 | 22.46 | 10.80 | 15.50 | 0.00 | 0.00% | 25 | 13 | 0.00% |
| TDG240517C01055000 | 1/18/2024 5:34 PM | 1055 | 61.80 | 120.00 | 129.00 | 0.00 | 0.00% | 3 | 3 | 0.00% |
| TDG240517C01060000 | 3/19/2024 7:58 PM | 1060 | 160.00 | 158.00 | 167.50 | 0.00 | 0.00% | 2 | 2 | 67.72% |
| TDG240517C01065000 | 2/9/2024 3:49 PM | 1065 | 103.80 | 123.00 | 130.40 | 0.00 | 0.00% | - | 2 | 35.86% |
| TDG240517C01075000 | 1/24/2024 3:43 PM | 1075 | 70.10 | 149.00 | 156.40 | 0.00 | 0.00% | 1 | 2 | 67.90% |
| TDG240517C01080000 | 4/1/2024 6:43 PM | 1080 | 147.78 | 117.00 | 125.00 | 0.00 | 0.00% | 1 | 2 | 44.14% |
| TDG240517C01085000 | 3/15/2024 4:46 PM | 1085 | 118.00 | 145.00 | 153.50 | 0.00 | 0.00% | 1 | 2 | 70.71% |
| TDG240517C01095000 | 3/14/2024 4:00 PM | 1095 | 123.00 | 136.00 | 144.70 | 0.00 | 0.00% | 1 | 1 | 68.47% |
| TDG240517C01100000 | 4/19/2024 7:08 PM | 1100 | 105.86 | 147.40 | 108.00 | -8.68 | -7.58% | 5 | 1 | 60.17% |
| TDG240517C01110000 | 4/11/2024 7:10 PM | 1110 | 140.00 | 92.10 | 99.00 | 0.00 | 0.00% | 3 | 3 | 40.22% |
| TDG240517C01120000 | 4/18/2024 2:25 PM | 1120 | 85.80 | 84.00 | 92.00 | -38.20 | -30.81% | 1 | 3 | 40.17% |
| TDG240517C01125000 | 1/29/2024 4:38 PM | 1125 | 45.30 | 87.60 | 94.90 | 0.00 | 0.00% | 2 | 4 | 45.64% |
| TDG240517C01130000 | 4/19/2024 6:27 PM | 1130 | 85.00 | 77.20 | 83.40 | -15.00 | -15.00% | 1 | 1 | 38.50% |
| TDG240517C01145000 | 3/7/2024 8:25 PM | 1145 | 77.10 | 108.00 | 115.00 | 0.00 | 0.00% | 7 | 18 | 68.79% |
| TDG240517C01150000 | 4/5/2024 2:05 PM | 1150 | 100.00 | 62.10 | 70.00 | 0.00 | 0.00% | 5 | 0 | 37.84% |
| TDG240517C01160000 | 3/4/2024 7:39 PM | 1160 | 68.02 | 95.00 | 102.00 | 0.00 | 0.00% | 1 | 6 | 64.79% |
| TDG240517C01165000 | 3/11/2024 6:27 PM | 1165 | 47.10 | 81.00 | 88.60 | 0.00 | 0.00% | 2 | 4 | 56.13% |
| TDG240517C01170000 | 4/15/2024 1:38 PM | 1170 | 95.00 | 49.30 | 57.00 | 0.00 | 0.00% | 1 | 3 | 36.58% |
| TDG240517C01180000 | 4/16/2024 5:54 PM | 1180 | 73.05 | 43.30 | 52.00 | 0.00 | 0.00% | 1 | 7 | 36.75% |
| TDG240517C01185000 | 4/16/2024 5:54 PM | 1185 | 69.60 | 41.40 | 49.80 | 0.00 | 0.00% | 2 | 8 | 36.96% |
| TDG240517C01200000 | 4/19/2024 5:42 PM | 1200 | 38.70 | 33.10 | 41.00 | -16.30 | -29.64% | 7 | 2 | 35.56% |
| TDG240517C01205000 | 4/12/2024 2:59 PM | 1205 | 58.80 | 30.70 | 39.00 | 0.00 | 0.00% | 1 | 8 | 35.68% |
| TDG240517C01210000 | 4/16/2024 7:43 PM | 1210 | 56.70 | 28.30 | 37.00 | 0.00 | 0.00% | 4 | 7 | 35.73% |
| TDG240517C01220000 | 4/19/2024 6:24 PM | 1220 | 31.93 | 26.00 | 32.80 | -10.07 | -23.98% | 13 | 17 | 35.50% |
| TDG240517C01225000 | 4/17/2024 6:09 PM | 1225 | 40.20 | 24.20 | 31.00 | 0.00 | 0.00% | 2 | 10 | 35.52% |
| TDG240517C01230000 | 4/11/2024 3:14 PM | 1230 | 40.80 | 23.20 | 28.80 | 0.00 | 0.00% | 1 | 3 | 35.16% |
| TDG240517C01240000 | 4/19/2024 2:09 PM | 1240 | 36.50 | 19.20 | 25.00 | 2.90 | 8.63% | 1 | 11 | 34.72% |
| TDG240517C01245000 | 4/16/2024 2:23 PM | 1245 | 34.58 | 17.00 | 23.80 | 0.00 | 0.00% | 1 | 7 | 34.99% |
| TDG240517C01250000 | 4/18/2024 7:46 PM | 1250 | 27.50 | 13.00 | 21.80 | 0.00 | 0.00% | 16 | 21 | 34.51% |
| TDG240517C01260000 | 4/11/2024 7:18 PM | 1260 | 36.00 | 12.40 | 20.00 | 0.00 | 0.00% | 1 | 512 | 35.28% |
| TDG240517C01265000 | 4/10/2024 5:07 PM | 1265 | 27.60 | 11.70 | 19.00 | 0.00 | 0.00% | 1 | 5 | 35.51% |
| TDG240517C01270000 | 4/19/2024 4:19 PM | 1270 | 13.00 | 9.40 | 18.00 | -10.00 | -43.48% | 4 | 6 | 35.69% |
| TDG240517C01280000 | 4/19/2024 7:17 PM | 1280 | 11.00 | 6.70 | 16.00 | -11.00 | -50.00% | 6 | 12 | 35.90% |
| TDG240517C01285000 | 2/14/2024 8:39 PM | 1285 | 15.00 | 12.00 | 19.00 | 0.00 | 0.00% | 1 | 0 | 39.82% |
| TDG240517C01290000 | 4/1/2024 4:20 PM | 1290 | 21.00 | 5.70 | 14.00 | 0.00 | 0.00% | - | 2 | 35.90% |
| TDG240517C01300000 | 4/16/2024 2:20 PM | 1300 | 16.03 | 6.60 | 12.00 | 0.00 | 0.00% | 1 | 12 | 35.67% |
| TDG240517C01305000 | 2/22/2024 3:11 PM | 1305 | 16.00 | 21.20 | 25.80 | 0.00 | 0.00% | 1 | 0 | 50.33% |
| TDG240517C01310000 | 4/15/2024 2:16 PM | 1310 | 20.00 | 5.50 | 11.00 | 0.00 | 0.00% | 1 | 19 | 36.36% |
| TDG240517C01320000 | 4/4/2024 4:20 PM | 1320 | 18.65 | 4.40 | 9.80 | 0.00 | 0.00% | 1 | 3 | 36.66% |
| TDG240517C01325000 | 4/10/2024 4:58 PM | 1325 | 12.28 | 3.60 | 9.80 | 0.00 | 0.00% | - | 0 | 37.51% |
| TDG240517C01340000 | 4/3/2024 5:02 PM | 1340 | 12.90 | 1.45 | 9.90 | 0.00 | 0.00% | 10 | 12 | 40.14% |
| TDG240517C01345000 | 12/1/2023 2:50 PM | 1345 | 1.00 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 1 | 33.34% |
| TDG240517C01360000 | 4/4/2024 4:58 PM | 1360 | 10.74 | 1.80 | 9.70 | 0.00 | 0.00% | 2 | 1 | 43.09% |
| TDG240517C01370000 | 4/9/2024 3:05 PM | 1370 | 6.20 | 0.70 | 9.90 | 0.00 | 0.00% | - | 1 | 44.93% |
| TDG240517C01390000 | 3/25/2024 1:30 PM | 1390 | 6.30 | 0.30 | 10.00 | 0.00 | 0.00% | 1 | 1 | 48.13% |
| TDG240517C01400000 | 3/21/2024 4:54 PM | 1400 | 5.30 | 0.05 | 5.30 | 0.00 | 0.00% | 1 | 5 | 41.94% |
| TDG240517C01425000 | 4/3/2024 7:22 PM | 1425 | 3.40 | 0.30 | 10.00 | 0.00 | 0.00% | 1 | 4 | 53.26% |
| TDG240517C01430000 | 4/8/2024 7:23 PM | 1430 | 2.74 | 0.00 | 4.80 | 0.00 | 0.00% | - | 1 | 44.86% |
| TDG240517C01440000 | 12/20/2023 2:30 PM | 1440 | 0.85 | 0.00 | 0.00 | 0.00 | 0.00% | - | 1 | 12.50% |
| TDG240517C01445000 | 4/4/2024 1:30 PM | 1445 | 3.50 | 0.10 | 10.00 | 0.00 | 0.00% | 1 | 1 | 56.07% |
| TDG240517C01450000 | 4/4/2024 1:30 PM | 1450 | 3.20 | 0.05 | 10.00 | 0.00 | 0.00% | 1 | 2 | 56.76% |
| TDG240517C01460000 | 4/3/2024 5:52 PM | 1460 | 2.00 | 0.00 | 4.80 | 0.00 | 0.00% | 4 | 6 | 48.59% |
| TDG240517C01465000 | 4/4/2024 1:30 PM | 1465 | 2.60 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 1 | 49.20% |
| TDG240517C01470000 | 4/4/2024 1:30 PM | 1470 | 2.40 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 1 | 49.81% |
| TDG240517C01500000 | 4/3/2024 5:42 PM | 1500 | 1.30 | 0.00 | 4.80 | 0.00 | 0.00% | 2 | 7 | 53.36% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TDG240517P00375000 | 12/14/2023 4:38 PM | 375 | 0.25 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 2 | 199.46% |
| TDG240517P00385000 | 11/21/2023 7:49 PM | 385 | 0.10 | 0.00 | 4.80 | 0.00 | 0.00% | 3 | 4 | 195.17% |
| TDG240517P00395000 | 1/23/2024 7:45 PM | 395 | 0.05 | 0.00 | 4.80 | 0.00 | 0.00% | 2 | 6 | 190.99% |
| TDG240517P00405000 | 11/20/2023 5:05 AM | 405 | 3.42 | - | - | 0.00 | 0.00% | - | - | 0.00% |
| TDG240517P00410000 | 10/6/2023 1:55 PM | 410 | 2.35 | 0.10 | 10.00 | 0.00 | 0.00% | 1 | 1 | 208.79% |
| TDG240517P00415000 | 1/31/2024 4:02 PM | 415 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 15 | 50.00% |
| TDG240517P00420000 | 11/15/2023 2:30 PM | 420 | 0.95 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 4 | 50.00% |
| TDG240517P00425000 | 1/31/2024 3:50 PM | 425 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 1 | 50.00% |
| TDG240517P00430000 | 11/6/2023 6:19 PM | 430 | 1.70 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 6 | 50.00% |
| TDG240517P00435000 | 1/31/2024 3:50 PM | 435 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| TDG240517P00440000 | 10/4/2023 5:12 PM | 440 | 3.42 | 0.10 | 10.00 | 0.00 | 0.00% | 4 | 4 | 195.95% |
| TDG240517P00450000 | 11/16/2023 7:30 PM | 450 | 1.30 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 12 | 50.00% |
| TDG240517P00460000 | 10/9/2023 3:04 PM | 460 | 2.40 | 0.50 | 10.00 | 0.00 | 0.00% | 1 | 1 | 189.20% |
| TDG240517P00475000 | 12/14/2023 4:07 PM | 475 | 0.50 | 0.00 | 4.80 | 0.00 | 0.00% | - | 1 | 160.99% |
| TDG240517P00500000 | 1/5/2024 7:36 PM | 500 | 4.80 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 1 | 152.66% |
| TDG240517P00555000 | 2/21/2024 2:54 PM | 555 | 0.25 | 0.00 | 4.80 | 0.00 | 0.00% | - | 1 | 135.75% |
| TDG240517P00560000 | 3/14/2024 7:04 PM | 560 | 0.05 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 1 | 134.30% |
| TDG240517P00605000 | 2/7/2024 4:48 PM | 605 | 1.80 | 0.00 | 4.80 | 0.00 | 0.00% | 5 | 5 | 121.77% |
| TDG240517P00620000 | 3/13/2024 4:44 PM | 620 | 0.05 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 1 | 117.80% |
| TDG240517P00640000 | 9/15/2023 7:50 PM | 640 | 10.21 | 11.20 | 13.80 | 0.00 | 0.00% | - | 5 | 155.46% |
| TDG240517P00665000 | 1/31/2024 5:38 PM | 665 | 0.85 | 0.00 | 0.00 | 0.00 | 0.00% | - | 1 | 50.00% |
| TDG240517P00675000 | 3/13/2024 4:45 PM | 675 | 0.20 | 0.00 | 1.00 | 0.00 | 0.00% | 2 | 8 | 83.69% |
| TDG240517P00695000 | 11/7/2023 8:34 PM | 695 | 14.90 | 0.10 | 10.00 | 0.00 | 0.00% | - | 1 | 113.21% |
| TDG240517P00700000 | 10/10/2023 2:06 PM | 700 | 19.80 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 1 | 25.00% |
| TDG240517P00715000 | 1/31/2024 5:41 PM | 715 | 1.50 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 22 | 25.00% |
| TDG240517P00725000 | 3/6/2024 5:02 PM | 725 | 0.40 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 3 | 92.27% |
| TDG240517P00730000 | 11/7/2023 8:34 PM | 730 | 14.90 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 1 | 25.00% |
| TDG240517P00745000 | 1/5/2024 2:30 PM | 745 | 5.50 | 0.10 | 10.00 | 0.00 | 0.00% | 1 | 21 | 100.52% |
| TDG240517P00750000 | 11/10/2023 4:25 PM | 750 | 8.45 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 22 | 25.00% |
| TDG240517P00755000 | 3/12/2024 2:44 PM | 755 | 0.70 | 0.00 | 4.80 | 0.00 | 0.00% | 2 | 2 | 85.61% |
| TDG240517P00760000 | 11/10/2023 4:25 PM | 760 | 9.15 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 3 | 25.00% |
| TDG240517P00765000 | 3/6/2024 5:05 PM | 765 | 0.80 | 0.00 | 4.80 | 0.00 | 0.00% | 2 | 1 | 83.44% |
| TDG240517P00780000 | 10/18/2023 4:15 PM | 780 | 36.90 | 0.00 | 0.00 | 0.00 | 0.00% | - | 20 | 25.00% |
| TDG240517P00790000 | 11/10/2023 4:25 PM | 790 | 11.90 | 0.00 | 0.00 | 0.00 | 0.00% | - | 2 | 25.00% |
| TDG240517P00795000 | 12/15/2023 7:33 PM | 795 | 9.40 | 4.00 | 11.00 | 0.00 | 0.00% | 8 | 8 | 96.42% |
| TDG240517P00800000 | 4/19/2024 6:12 PM | 800 | 0.50 | 0.00 | 2.80 | -4.31 | -89.60% | 2 | 3 | 69.68% |
| TDG240517P00805000 | 2/12/2024 4:11 PM | 805 | 5.95 | 0.00 | 4.80 | 0.00 | 0.00% | 5 | 7 | 74.99% |
| TDG240517P00810000 | 3/20/2024 4:26 PM | 810 | 0.95 | 0.00 | 4.80 | 0.00 | 0.00% | - | 1 | 73.96% |
| TDG240517P00815000 | 1/3/2024 2:59 PM | 815 | 10.50 | 0.10 | 10.00 | 0.00 | 0.00% | 2 | 6 | 83.95% |
| TDG240517P00825000 | 2/14/2024 8:59 PM | 825 | 3.00 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 8 | 70.90% |
| TDG240517P00835000 | 12/15/2023 7:36 PM | 835 | 13.60 | 5.00 | 14.00 | 0.00 | 0.00% | 7 | 7 | 91.74% |
| TDG240517P00845000 | 3/12/2024 2:46 PM | 845 | 1.35 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 21 | 66.88% |
| TDG240517P00855000 | 3/12/2024 3:03 PM | 855 | 1.50 | 0.00 | 4.80 | 0.00 | 0.00% | 2 | 2 | 64.91% |
| TDG240517P00860000 | 3/18/2024 3:44 PM | 860 | 0.80 | 0.00 | 4.80 | 0.00 | 0.00% | 2 | 1 | 63.92% |
| TDG240517P00865000 | 12/15/2023 6:07 PM | 865 | 17.90 | 8.00 | 16.00 | 0.00 | 0.00% | 1 | 3 | 89.71% |
| TDG240517P00875000 | 2/16/2024 2:30 PM | 875 | 4.00 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 4 | 61.00% |
| TDG240517P00880000 | 3/18/2024 3:53 PM | 880 | 1.00 | 0.00 | 4.80 | 0.00 | 0.00% | 2 | 2 | 60.03% |
| TDG240517P00885000 | 3/18/2024 3:48 PM | 885 | 1.05 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 1 | 59.07% |
| TDG240517P00895000 | 1/30/2024 8:57 PM | 895 | 9.50 | 1.00 | 4.80 | 0.00 | 0.00% | 1 | 2 | 59.22% |
| TDG240517P00900000 | 3/15/2024 1:32 PM | 900 | 2.20 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 7 | 56.21% |
| TDG240517P00905000 | 4/3/2024 2:27 PM | 905 | 1.05 | 0.15 | 10.00 | 0.00 | 0.00% | 1 | 5 | 64.29% |
| TDG240517P00915000 | 4/3/2024 2:21 PM | 915 | 1.10 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 1 | 53.38% |
| TDG240517P00920000 | 3/15/2024 1:30 PM | 920 | 2.50 | 0.25 | 5.30 | 0.00 | 0.00% | 2 | 4 | 53.91% |
| TDG240517P00925000 | 4/3/2024 2:30 PM | 925 | 1.50 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 22 | 51.51% |
| TDG240517P00935000 | 3/25/2024 1:30 PM | 935 | 1.70 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 2 | 57.28% |
| TDG240517P00945000 | 2/6/2024 2:41 PM | 945 | 10.00 | 0.00 | 0.00 | 0.00 | 0.00% | - | 1 | 12.50% |
| TDG240517P00955000 | 12/15/2023 3:05 PM | 955 | 40.50 | 23.10 | 32.00 | 0.00 | 0.00% | 2 | 0 | 89.71% |
| TDG240517P00960000 | 1/18/2024 8:25 PM | 960 | 25.60 | 3.00 | 12.00 | 0.00 | 0.00% | 2 | 2 | 58.23% |
| TDG240517P00965000 | 3/15/2024 1:30 PM | 965 | 4.00 | 0.05 | 10.00 | 0.00 | 0.00% | 1 | 7 | 51.72% |
| TDG240517P00975000 | 4/16/2024 5:47 PM | 975 | 3.00 | 0.00 | 4.80 | 0.00 | 0.00% | 10 | 2 | 49.15% |
| TDG240517P00980000 | 4/17/2024 6:40 PM | 980 | 5.96 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 1 | 48.14% |
| TDG240517P00985000 | 3/5/2024 2:30 PM | 985 | 6.60 | 0.05 | 4.80 | 0.00 | 0.00% | 1 | 9 | 47.13% |
| TDG240517P00995000 | 2/14/2024 3:56 PM | 995 | 12.04 | 2.55 | 11.00 | 0.00 | 0.00% | 1 | 7 | 56.59% |
| TDG240517P01000000 | 3/28/2024 4:56 PM | 1000 | 6.56 | 0.05 | 7.20 | 0.00 | 0.00% | 1 | 16 | 49.00% |
| TDG240517P01005000 | 2/2/2024 5:45 PM | 1005 | 20.90 | 5.40 | 13.00 | 0.00 | 0.00% | 5 | 4 | 51.40% |
| TDG240517P01010000 | 4/1/2024 1:30 PM | 1010 | 3.40 | 0.20 | 10.00 | 0.00 | 0.00% | - | 1 | 51.57% |
| TDG240517P01015000 | 12/15/2023 3:05 PM | 1015 | 65.70 | 43.50 | 50.00 | 0.00 | 0.00% | 9 | 5 | 93.03% |
| TDG240517P01020000 | 3/28/2024 4:56 PM | 1020 | 5.03 | 0.15 | 9.90 | 0.00 | 0.00% | 1 | 2 | 49.15% |
| TDG240517P01025000 | 2/8/2024 4:31 PM | 1025 | 19.60 | 7.30 | 14.50 | 0.00 | 0.00% | - | 2 | 54.51% |
| TDG240517P01035000 | 2/12/2024 3:42 PM | 1035 | 24.70 | 5.00 | 12.80 | 0.00 | 0.00% | 1 | 5 | 49.83% |
| TDG240517P01040000 | 2/28/2024 7:36 PM | 1040 | 12.20 | 1.20 | 7.40 | 0.00 | 0.00% | 5 | 8 | 40.79% |
| TDG240517P01045000 | 3/28/2024 1:30 PM | 1045 | 5.00 | 1.00 | 10.00 | 0.00 | 0.00% | 1 | 5 | 43.64% |
| TDG240517P01060000 | 4/10/2024 3:29 PM | 1060 | 5.86 | 2.00 | 10.50 | 0.00 | 0.00% | 1 | 2 | 40.91% |
| TDG240517P01075000 | 4/10/2024 3:25 PM | 1075 | 7.50 | 3.20 | 10.90 | 0.00 | 0.00% | 1 | 3 | 37.96% |
| TDG240517P01080000 | 1/25/2024 3:06 PM | 1080 | 57.50 | 13.40 | 19.90 | 0.00 | 0.00% | 2 | 0 | 46.92% |
| TDG240517P01085000 | 3/21/2024 2:05 PM | 1085 | 8.80 | 5.40 | 13.90 | 0.00 | 0.00% | 10 | 8 | 39.13% |
| TDG240517P01090000 | 4/3/2024 3:05 PM | 1090 | 10.10 | 5.00 | 12.00 | 0.00 | 0.00% | 1 | 1 | 35.74% |
| TDG240517P01100000 | 3/8/2024 5:15 PM | 1100 | 23.50 | 7.50 | 14.00 | 0.00 | 0.00% | 5 | 7 | 35.53% |
| TDG240517P01110000 | 4/10/2024 2:30 PM | 1110 | 11.50 | 9.00 | 16.60 | 0.00 | 0.00% | 1 | 2 | 35.66% |
| TDG240517P01120000 | 4/11/2024 4:38 PM | 1120 | 11.20 | 11.50 | 20.00 | 0.00 | 0.00% | - | 2 | 36.24% |
| TDG240517P01125000 | 3/19/2024 7:42 PM | 1125 | 19.60 | 7.60 | 16.20 | 0.00 | 0.00% | 1 | 16 | 31.30% |
| TDG240517P01130000 | 4/12/2024 3:32 PM | 1130 | 11.60 | 13.50 | 22.50 | 0.00 | 0.00% | 162 | 150 | 35.69% |
| TDG240517P01140000 | 4/17/2024 3:37 PM | 1140 | 13.45 | 16.40 | 24.80 | -3.25 | -19.46% | 1 | 43 | 34.74% |
| TDG240517P01145000 | 4/1/2024 2:34 PM | 1145 | 17.28 | 18.40 | 27.00 | 0.00 | 0.00% | 2 | 6 | 35.07% |
| TDG240517P01150000 | 4/16/2024 2:46 PM | 1150 | 21.00 | 20.00 | 29.00 | 3.30 | 18.64% | 1 | 6 | 35.16% |
| TDG240517P01160000 | 4/18/2024 7:56 PM | 1160 | 20.40 | 23.30 | 32.00 | 0.00 | 0.00% | 1 | 7 | 34.31% |
| TDG240517P01165000 | 4/19/2024 1:34 PM | 1165 | 19.25 | 25.30 | 34.00 | -24.14 | -55.63% | 1 | 2 | 34.20% |
| TDG240517P01170000 | 4/19/2024 4:38 PM | 1170 | 26.83 | 27.10 | 34.90 | 1.68 | 6.68% | 1 | 6 | 33.16% |
| TDG240517P01180000 | 4/9/2024 3:09 PM | 1180 | 33.90 | 32.00 | 40.00 | 0.00 | 0.00% | 1 | 3 | 33.46% |
| TDG240517P01185000 | 4/8/2024 2:50 PM | 1185 | 24.39 | 33.30 | 41.90 | 0.00 | 0.00% | 8 | 8 | 33.00% |
| TDG240517P01190000 | 4/12/2024 3:32 PM | 1190 | 28.00 | 36.00 | 44.00 | 0.00 | 0.00% | 162 | 243 | 32.63% |
| TDG240517P01200000 | 4/19/2024 5:02 PM | 1200 | 39.88 | 41.20 | 48.80 | 10.58 | 36.11% | 2 | 22 | 32.13% |
| TDG240517P01205000 | 4/19/2024 3:04 PM | 1205 | 37.00 | 43.90 | 51.70 | 4.60 | 14.20% | 1 | 7 | 32.16% |
| TDG240517P01210000 | 4/19/2024 5:02 PM | 1210 | 47.43 | 47.20 | 54.70 | 14.33 | 43.29% | 1 | 21 | 32.19% |
| TDG240517P01220000 | 4/15/2024 2:25 PM | 1220 | 35.00 | 52.80 | 61.00 | 0.00 | 0.00% | 2 | 23 | 32.29% |
| TDG240517P01230000 | 4/10/2024 2:59 PM | 1230 | 47.10 | 59.10 | 65.40 | 0.00 | 0.00% | 2 | 11 | 30.57% |
| TDG240517P01240000 | 4/4/2024 3:05 PM | 1240 | 47.10 | 65.30 | 72.90 | 0.00 | 0.00% | 1 | 14 | 31.06% |
| TDG240517P01265000 | 4/5/2024 7:42 PM | 1265 | 63.70 | 83.00 | 90.90 | 0.00 | 0.00% | 1 | 1 | 30.45% |
| TDG240517P01360000 | 4/12/2024 6:29 PM | 1360 | 148.50 | 168.00 | 177.00 | 0.00 | 0.00% | 1 | 0 | 35.32% |
Related Tickers
HEI HEICO Corporation
197.10
+0.22%
HWM Howmet Aerospace Inc.
63.41
-0.14%
TXT Textron Inc.
93.30
+0.78%
LHX L3Harris Technologies, Inc.
205.45
+1.67%
CW Curtiss-Wright Corporation
250.24
+0.69%
NOC Northrop Grumman Corporation
462.58
+2.23%
HII Huntington Ingalls Industries, Inc.
271.66
+1.05%
GD General Dynamics Corporation
288.62
+1.17%
AXON Axon Enterprise, Inc.
293.61
-1.34%
AVAV AeroVironment, Inc.
150.02
+2.26%